Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.400 | 4.410 | 4.160 | 4.230 | 892,460 | -0.25(-5.58%) |
Jul 30, 2014 | 4.370 | 4.520 | 4.310 | 4.480 | 793,788 | +0.12(+2.75%) |
Jul 29, 2014 | 4.570 | 4.570 | 4.280 | 4.360 | 1,224,958 | -0.12(-2.68%) |
Jul 28, 2014 | 4.580 | 4.620 | 4.140 | 4.480 | 1,984,937 | +0.03(+0.67%) |
Jul 25, 2014 | 4.300 | 4.740 | 4.300 | 4.450 | 3,476,163 | +0.19(+4.46%) |
Jul 24, 2014 | 4.180 | 4.560 | 4.150 | 4.260 | 3,024,460 | +0.16(+3.90%) |
Jul 23, 2014 | 3.920 | 4.320 | 3.860 | 4.100 | 3,018,517 | +0.27(+7.05%) |
Jul 22, 2014 | 3.930 | 3.990 | 3.810 | 3.830 | 682,381 | -0.03(-0.78%) |
Jul 21, 2014 | 3.810 | 4.025 | 3.760 | 3.860 | 1,027,515 | +0.07(+1.82%) |
Jul 18, 2014 | 3.720 | 3.900 | 3.720 | 3.791 | 697,430 | +0.03(+0.82%) |
Jul 17, 2014 | 3.590 | 3.880 | 3.550 | 3.760 | 804,701 | +0.16(+4.44%) |
Jul 16, 2014 | 3.710 | 3.740 | 3.500 | 3.600 | 1,238,760 | -0.10(-2.70%) |
Jul 15, 2014 | 4.000 | 4.030 | 3.680 | 3.700 | 1,175,961 | -0.32(-7.96%) |
Jul 14, 2014 | 4.050 | 4.160 | 3.970 | 4.020 | 860,299 | +0.06(+1.52%) |
Jul 11, 2014 | 3.850 | 4.070 | 3.790 | 3.960 | 1,333,886 | +0.10(+2.59%) |
Jul 10, 2014 | 3.710 | 3.980 | 3.650 | 3.860 | 773,788 | +0.07(+1.85%) |
Jul 09, 2014 | 3.810 | 3.840 | 3.690 | 3.790 | 626,471 | +0.04(+1.07%) |
Jul 08, 2014 | 3.930 | 3.930 | 3.680 | 3.750 | 1,047,443 | -0.15(-3.85%) |
Jul 07, 2014 | 4.040 | 4.090 | 3.880 | 3.900 | 1,417,220 | -0.12(-2.99%) |
Jul 03, 2014 | 4.000 | 4.020 | 4.020 | 4.020 | 1,353,600 | +0.04(+1.01%) |
Jul 02, 2014 | 3.990 | 4.100 | 3.840 | 3.980 | 2,416,594 | -0.01(-0.25%) |
Jul 01, 2014 | 3.700 | 4.300 | 3.660 | 3.990 | 14,763,676 | +0.65(+19.46%) |
Jun 30, 2014 | 3.070 | 4.060 | 3.000 | 3.340 | 18,529,664 | +0.31(+10.23%) |
Jun 27, 2014 | 2.930 | 3.090 | 2.890 | 3.030 | 4,870,955 | +0.09(+3.06%) |
Jun 26, 2014 | 2.840 | 3.030 | 2.840 | 2.940 | 626,772 | +0.08(+2.80%) |
Jun 25, 2014 | 2.860 | 2.910 | 2.760 | 2.860 | 499,404 | -0.04(-1.38%) |
Jun 24, 2014 | 2.900 | 3.020 | 2.880 | 2.900 | 740,551 | +0.00(+0.00%) |
Jun 23, 2014 | 2.890 | 2.920 | 2.820 | 2.900 | 574,630 | +0.00(+0.00%) |
Jun 20, 2014 | 3.010 | 3.080 | 2.870 | 2.900 | 544,995 | -0.10(-3.33%) |
Jun 19, 2014 | 2.980 | 3.051 | 2.870 | 3.000 | 607,607 | +0.02(+0.67%) |
Jun 18, 2014 | 2.760 | 2.990 | 2.714 | 2.980 | 700,139 | +0.23(+8.36%) |
Jun 17, 2014 | 2.660 | 2.790 | 2.616 | 2.750 | 327,828 | +0.06(+2.23%) |
Jun 16, 2014 | 2.700 | 2.760 | 2.650 | 2.690 | 698,029 | -0.04(-1.47%) |
Jun 13, 2014 | 2.830 | 2.875 | 2.700 | 2.730 | 316,170 | -0.07(-2.50%) |
Jun 12, 2014 | 2.840 | 2.940 | 2.750 | 2.800 | 420,669 | +0.00(+0.00%) |
Jun 11, 2014 | 2.850 | 2.890 | 2.740 | 2.800 | 451,212 | -0.09(-3.11%) |
Jun 10, 2014 | 2.870 | 2.940 | 2.740 | 2.890 | 2,176,839 | +0.09(+3.21%) |
Jun 06, 2014 | 2.830 | 2.830 | 2.707 | 2.800 | 498,055 | +0.01(+0.36%) |
Jun 05, 2014 | 2.690 | 2.890 | 2.550 | 2.790 | 612,002 | +0.10(+3.72%) |
Jun 04, 2014 | 2.670 | 2.790 | 2.525 | 2.690 | 882,059 | +0.03(+1.13%) |
Jun 03, 2014 | 2.470 | 3.040 | 2.380 | 2.660 | 3,641,135 | +0.20(+8.13%) |
Jun 02, 2014 | 2.360 | 2.500 | 2.260 | 2.460 | 465,442 | +0.09(+3.80%) |
May 30, 2014 | 2.460 | 2.570 | 2.270 | 2.370 | 726,356 | -0.06(-2.47%) |
May 29, 2014 | 2.210 | 2.450 | 2.150 | 2.430 | 7,590,615 | +0.22(+9.95%) |
May 28, 2014 | 2.180 | 2.250 | 2.165 | 2.210 | 140,627 | -0.01(-0.45%) |
May 27, 2014 | 2.220 | 2.250 | 2.180 | 2.220 | 119,407 | +0.00(+0.00%) |
May 23, 2014 | 2.210 | 2.220 | 2.220 | 2.220 | 137,000 | +0.01(+0.23%) |
May 22, 2014 | 2.040 | 2.250 | 2.010 | 2.215 | 265,479 | +0.17(+8.05%) |
May 21, 2014 | 2.110 | 2.110 | 2.040 | 2.050 | 211,088 | -0.05(-2.38%) |
May 20, 2014 | 2.170 | 2.170 | 2.050 | 2.100 | 328,548 | -0.08(-3.67%) |
May 19, 2014 | 2.140 | 2.210 | 2.130 | 2.180 | 113,529 | +0.01(+0.46%) |
May 16, 2014 | 2.180 | 2.200 | 2.140 | 2.170 | 162,218 | -0.02(-0.91%) |
May 15, 2014 | 2.230 | 2.240 | 2.140 | 2.190 | 93,923 | -0.03(-1.35%) |
May 14, 2014 | 2.190 | 2.290 | 2.140 | 2.220 | 200,635 | +0.04(+1.83%) |
May 13, 2014 | 2.280 | 2.280 | 2.160 | 2.180 | 180,595 | -0.10(-4.39%) |
May 12, 2014 | 2.130 | 2.290 | 2.130 | 2.280 | 616,290 | +0.15(+7.04%) |
May 09, 2014 | 1.940 | 2.130 | 1.920 | 2.130 | 347,280 | +0.20(+10.36%) |
May 08, 2014 | 2.100 | 2.130 | 1.920 | 1.930 | 494,996 | -0.17(-8.10%) |
May 07, 2014 | 2.150 | 2.200 | 2.050 | 2.100 | 413,993 | -0.05(-2.33%) |
May 06, 2014 | 2.130 | 2.170 | 2.040 | 2.150 | 569,380 | +0.00(+0.00%) |
May 05, 2014 | 2.100 | 2.170 | 2.055 | 2.150 | 415,166 | +0.01(+0.47%) |
May 02, 2014 | 2.170 | 2.170 | 2.050 | 2.140 | 679,047 | -0.04(-1.83%) |